Samsung C&T Corporation - 02826K.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	140,900	137,000	137,000	142,000	134,500	13,298
November 06, 2025	140,500	140,800	140,800	143,400	137,300	7,795
November 05, 2025	139,600	137,700	137,700	139,600	131,700	14,942
November 04, 2025	146,600	140,800	140,800	149,000	140,600	10,933
November 03, 2025	143,800	145,700	145,700	146,000	142,600	11,005
October 31, 2025	142,000	142,400	142,400	143,600	140,900	7,471
October 30, 2025	144,700	142,300	142,300	147,400	141,000	11,388
October 29, 2025	138,800	144,700	144,700	146,300	136,100	27,312
October 28, 2025	137,500	133,800	133,800	137,500	133,000	9,231
October 27, 2025	135,200	137,500	137,500	139,800	135,000	9,383
October 24, 2025	133,500	134,800	134,800	135,000	132,800	6,878
October 23, 2025	133,000	133,500	133,500	134,900	130,500	4,481
October 22, 2025	130,000	134,500	134,500	134,500	129,300	6,679
October 21, 2025	134,400	132,000	132,000	137,800	131,400	11,283
October 20, 2025	135,500	134,200	134,200	135,600	131,900	5,121
October 17, 2025	138,600	135,300	135,300	138,600	134,000	11,883
October 16, 2025	134,000	138,700	138,700	139,900	128,400	22,534
October 15, 2025	130,000	133,900	133,900	135,900	128,400	16,170
October 14, 2025	133,000	128,300	128,300	133,600	127,600	6,508
October 13, 2025	130,000	131,100	131,100	131,800	128,300	4,632
October 10, 2025	132,100	132,600	132,600	138,300	131,200	14,218
October 02, 2025	126,400	129,400	129,400	131,200	124,600	10,265
October 01, 2025	122,700	123,200	123,200	124,600	122,300	3,201
September 30, 2025	124,700	122,700	122,700	126,000	121,600	4,123
September 29, 2025	123,500	123,700	123,700	125,100	122,500	3,455
September 26, 2025	126,000	123,500	123,500	126,000	121,900	10,029
September 25, 2025	129,700	126,100	126,100	129,700	125,300	6,064
September 24, 2025	129,200	127,700	127,700	129,900	126,200	7,418
September 23, 2025	131,500	130,000	130,000	134,000	129,200	5,236
September 22, 2025	132,400	131,000	131,000	132,400	128,900	10,248
September 19, 2025	132,100	129,600	129,600	132,500	129,300	7,790
September 18, 2025	129,900	130,900	130,900	131,200	128,500	6,800
September 17, 2025	131,000	129,700	129,700	132,900	128,700	6,033
September 16, 2025	131,100	131,400	131,400	131,500	128,000	6,578
September 15, 2025	124,400	131,100	131,100	132,600	124,400	26,825
September 12, 2025	125,000	124,500	124,500	125,600	123,500	6,764
September 11, 2025	124,700	125,100	125,100	126,600	123,100	5,831
September 10, 2025	121,600	124,600	124,600	125,100	121,100	8,082
September 09, 2025	121,000	121,600	121,600	123,000	120,000	8,389
September 08, 2025	120,900	120,000	120,000	120,900	119,600	2,974
September 05, 2025	121,000	119,600	119,600	121,000	118,100	2,712
September 04, 2025	116,500	119,300	119,300	121,200	116,000	7,364
September 03, 2025	117,200	117,800	117,800	118,500	116,900	4,941
September 02, 2025	115,700	117,300	117,300	117,400	115,700	2,816
September 01, 2025	116,500	115,600	115,600	117,700	114,600	2,360
August 29, 2025	116,900	116,600	116,600	117,000	115,700	3,777
August 28, 2025	114,100	117,200	117,200	118,100	113,800	9,057
August 27, 2025	114,700	114,000	114,000	116,600	113,800	5,712
August 26, 2025	115,600	114,100	114,100	116,200	114,100	4,126
August 25, 2025	117,900	116,400	116,400	119,200	116,400	7,340
August 22, 2025	115,800	117,500	117,500	118,100	114,500	6,006
August 21, 2025	111,200	114,100	114,100	114,100	111,200	2,143
August 20, 2025	112,700	110,800	110,800	112,700	109,600	10,126
August 19, 2025	113,900	112,700	112,700	114,800	112,000	4,018
August 18, 2025	115,500	114,000	114,000	115,500	112,600	7,097
August 14, 2025	116,000	115,500	115,500	117,600	114,500	2,127
August 13, 2025	116,100	115,000	115,000	116,500	114,000	3,608
August 12, 2025	117,900	115,300	115,300	117,900	115,000	2,918
August 11, 2025	117,000	116,100	116,100	117,200	115,300	2,993
August 08, 2025	118,800	117,000	117,000	118,800	116,500	2,363

Samsung C&T Corporation (02826K.KS) KSC